LTR Pharma Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.840	1.020	0.810	0.925	0.925	2,365,754
2024-06-07	0.850	1.045	0.740	0.805	0.805	4,936,890
2024-06-06	0.640	0.640	0.640	0.640	0.640	0
2024-06-05	0.640	0.640	0.640	0.640	0.640	0
2024-06-04	0.640	0.640	0.640	0.640	0.640	0
2024-06-03	0.630	0.640	0.615	0.640	0.640	580,580
2024-05-31	0.600	0.650	0.600	0.605	0.605	790,774
2024-05-30	0.575	0.595	0.540	0.595	0.595	287,086
2024-05-29	0.595	0.610	0.550	0.575	0.575	920,762
2024-05-28	0.480	0.590	0.470	0.575	0.575	1,000,812
2024-05-27	0.455	0.485	0.455	0.480	0.480	225,347
2024-05-24	0.470	0.485	0.445	0.445	0.445	715,125
2024-05-23	0.465	0.500	0.460	0.475	0.475	985,074
2024-05-22	0.400	0.500	0.400	0.500	0.500	997,548
2024-05-21	0.365	0.425	0.360	0.390	0.390	741,426
2024-05-20	0.360	0.360	0.345	0.360	0.360	185,531
2024-05-17	0.340	0.375	0.335	0.355	0.355	533,888
2024-05-16	0.340	0.355	0.330	0.335	0.335	192,603
2024-05-15	0.300	0.380	0.300	0.335	0.335	812,108
2024-05-14	0.295	0.300	0.290	0.300	0.300	106,974
2024-05-13	0.285	0.300	0.280	0.295	0.295	216,221
2024-05-10	0.280	0.280	0.270	0.280	0.280	103,350
2024-05-09	0.270	0.270	0.250	0.270	0.270	70,883
2024-05-08	0.260	0.290	0.255	0.270	0.270	326,693
2024-05-07	0.250	0.260	0.250	0.260	0.260	314,208
2024-05-06	0.260	0.260	0.245	0.250	0.250	162,980
2024-05-03	0.250	0.250	0.250	0.250	0.250	159,647
2024-05-02	0.250	0.250	0.245	0.250	0.250	97,105
2024-05-01	0.265	0.265	0.235	0.250	0.250	398,423
2024-04-30	0.270	0.270	0.260	0.260	0.260	68,142
2024-04-29	0.265	0.270	0.265	0.270	0.270	53,653
2024-04-26	0.270	0.270	0.255	0.255	0.255	246,784
2024-04-24	0.270	0.270	0.270	0.270	0.270	0
2024-04-23	0.270	0.270	0.270	0.270	0.270	56,809
2024-04-22	0.280	0.280	0.265	0.280	0.280	115,854
2024-04-19	0.280	0.280	0.280	0.280	0.280	64,781
2024-04-18	0.290	0.305	0.280	0.280	0.280	284,228
2024-04-17	0.285	0.290	0.270	0.290	0.290	79,761
2024-04-16	0.285	0.285	0.275	0.285	0.285	82,080
2024-04-15	0.285	0.285	0.275	0.285	0.285	8,633
2024-04-12	0.280	0.285	0.280	0.280	0.280	25,521
2024-04-11	0.280	0.285	0.280	0.285	0.285	188,587
2024-04-10	0.290	0.290	0.280	0.285	0.285	164,824
2024-04-09	0.310	0.310	0.285	0.285	0.285	133,903
2024-04-08	0.315	0.315	0.300	0.305	0.305	74,890
2024-04-05	0.300	0.305	0.300	0.300	0.300	8,318
2024-04-04	0.315	0.315	0.300	0.305	0.305	40,934
2024-04-03	0.305	0.310	0.300	0.310	0.310	114,218
2024-04-02	0.305	0.315	0.295	0.305	0.305	72,548
2024-03-28	0.300	0.305	0.285	0.285	0.285	49,634
2024-03-27	0.310	0.310	0.295	0.295	0.295	325,519
2024-03-26	0.305	0.320	0.300	0.305	0.305	479,332
2024-03-25	0.315	0.315	0.305	0.305	0.305	51,287
2024-03-22	0.315	0.315	0.305	0.305	0.305	41,244
2024-03-21	0.310	0.330	0.300	0.325	0.325	199,157
2024-03-20	0.315	0.315	0.305	0.315	0.315	157,599
2024-03-19	0.315	0.320	0.295	0.300	0.300	310,536
2024-03-18	0.320	0.320	0.300	0.305	0.305	162,778
2024-03-15	0.325	0.325	0.315	0.320	0.320	67,301
2024-03-14	0.320	0.335	0.320	0.330	0.330	74,097

← NewerPage 11 of 13 · 724 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.